Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Universal Trust (NY: FT )

6.840 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 4.533 4.542 4.526 4.533 45,019 -0.01(-0.15%)
May 30, 2018 4.519 4.567 4.512 4.540 94,307 +0.03(+0.63%)
May 29, 2018 4.531 4.531 4.511 4.511 74,284 -0.02(-0.45%)
May 25, 2018 4.531 4.531 4.531 0 +0.01(+0.30%)
May 24, 2018 4.463 4.531 4.463 4.518 88,345 +0.02(+0.45%)
May 23, 2018 4.484 4.525 4.484 4.497 67,994 +0.01(+0.30%)
May 22, 2018 4.470 4.514 4.463 4.484 91,153 -0.01(-0.30%)
May 21, 2018 4.527 4.531 4.492 4.497 92,183 -0.01(-0.30%)
May 18, 2018 4.518 4.522 4.504 4.511 130,076 -0.01(-0.15%)
May 17, 2018 4.518 4.531 4.518 4.518 61,737 +0.00(+0.00%)
May 16, 2018 4.525 4.545 4.518 4.518 84,846 +0.00(+0.00%)
May 15, 2018 4.531 4.538 4.511 4.518 87,608 -0.01(-0.30%)
May 14, 2018 4.518 4.552 4.518 4.531 63,003 -0.01(-0.30%)
May 11, 2018 4.538 4.545 4.538 4.545 42,015 +0.01(+0.30%)
May 10, 2018 4.552 4.558 4.531 4.531 48,651 -0.03(-0.60%)
May 09, 2018 4.545 4.558 4.545 4.558 52,388 +0.01(+0.30%)
May 08, 2018 4.565 4.568 4.531 4.545 129,924 -0.03(-0.59%)
May 07, 2018 4.572 4.581 4.565 4.572 35,091 +0.00(+0.00%)
May 04, 2018 4.592 4.592 4.565 4.572 67,864 -0.01(-0.15%)
May 03, 2018 4.579 4.579 4.558 4.579 35,837 +0.01(+0.30%)
May 02, 2018 4.572 4.586 4.565 4.565 45,105 -0.02(-0.44%)
May 01, 2018 4.579 4.586 4.579 4.586 41,592 +0.01(+0.15%)
Apr 30, 2018 4.565 4.592 4.565 4.579 45,567 +0.01(+0.15%)
Apr 27, 2018 4.558 4.579 4.558 4.572 28,037 +0.01(+0.33%)
Apr 26, 2018 4.550 4.577 4.550 4.557 47,435 +0.00(+0.00%)
Apr 25, 2018 4.564 4.571 4.550 4.557 37,745 -0.01(-0.15%)
Apr 24, 2018 4.584 4.584 4.564 4.564 53,061 -0.01(-0.29%)
Apr 23, 2018 4.557 4.577 4.557 4.577 76,457 +0.00(+0.00%)
Apr 20, 2018 4.571 4.577 4.564 4.577 33,097 +0.01(+0.30%)
Apr 19, 2018 4.591 4.591 4.564 4.564 40,182 -0.03(-0.73%)
Apr 18, 2018 4.604 4.625 4.598 4.598 49,936 +0.01(+0.15%)
Apr 17, 2018 4.584 4.591 4.579 4.591 51,808 +0.01(+0.29%)
Apr 16, 2018 4.577 4.584 4.550 4.577 89,995 +0.01(+0.30%)
Apr 13, 2018 4.557 4.571 4.543 4.564 48,515 +0.01(+0.30%)
Apr 12, 2018 4.557 4.577 4.510 4.550 327,651 -0.01(-0.30%)
Apr 11, 2018 4.550 4.577 4.550 4.564 51,015 -0.01(-0.29%)
Apr 10, 2018 4.564 4.577 4.564 4.577 38,228 +0.03(+0.59%)
Apr 09, 2018 4.577 4.591 4.550 4.550 80,927 -0.01(-0.30%)
Apr 06, 2018 4.537 4.577 4.537 4.564 55,515 +0.00(+0.00%)
Apr 05, 2018 4.540 4.571 4.530 4.564 112,342 +0.02(+0.52%)
Apr 04, 2018 4.530 4.550 4.530 4.540 32,908 -0.01(-0.22%)
Apr 03, 2018 4.555 4.564 4.523 4.550 102,341 +0.00(+0.00%)
Apr 02, 2018 4.557 4.557 4.530 4.550 106,022 -0.01(-0.30%)
Mar 29, 2018 4.564 4.564 4.564 0 +0.04(+0.90%)
Mar 28, 2018 4.530 4.550 4.523 4.523 122,682 -0.01(-0.27%)
Mar 27, 2018 4.542 4.549 4.529 4.535 97,146 -0.02(-0.44%)
Mar 26, 2018 4.535 4.562 4.522 4.556 123,994 +0.03(+0.59%)
Mar 23, 2018 4.529 4.569 4.509 4.529 73,794 +0.00(+0.00%)
Mar 22, 2018 4.535 4.556 4.515 4.529 218,099 -0.01(-0.15%)
Mar 21, 2018 4.569 4.569 4.529 4.535 104,641 -0.05(-1.02%)
Mar 20, 2018 4.589 4.609 4.535 4.582 111,694 -0.01(-0.30%)
Mar 19, 2018 4.603 4.615 4.576 4.596 87,102 -0.01(-0.19%)
Mar 16, 2018 4.616 4.643 4.596 4.605 56,966 +0.00(+0.04%)
Mar 15, 2018 4.616 4.616 4.576 4.603 65,379 -0.01(-0.15%)
Mar 14, 2018 4.583 4.623 4.580 4.609 33,654 +0.03(+0.73%)
Mar 13, 2018 4.556 4.589 4.556 4.576 25,581 +0.00(+0.00%)
Mar 12, 2018 4.549 4.596 4.549 4.576 112,353 +0.02(+0.44%)
Mar 09, 2018 4.552 4.569 4.542 4.556 14,129 +0.00(+0.00%)
Mar 08, 2018 4.556 4.563 4.542 4.556 71,612 +0.01(+0.15%)
Mar 07, 2018 4.563 4.549 66,979 -0.02(-0.44%)
Mar 06, 2018 4.576 4.589 4.542 4.569 109,627 +0.00(+0.00%)
Mar 05, 2018 4.549 4.573 4.549 4.569 28,466 +0.00(+0.00%)
Mar 02, 2018 4.569 4.576 4.562 4.569 37,447 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.